Kolmar BNH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11,720.00	11,900.00	11,660.00	11,670.00	11,592.80	44,916
2026-04-20	11,850.00	11,850.00	11,560.00	11,710.00	11,632.54	47,071
2026-04-17	11,660.00	11,870.00	11,590.00	11,750.00	11,672.27	42,494
2026-04-16	11,460.00	11,750.00	11,460.00	11,620.00	11,543.13	48,367
2026-04-15	11,370.00	11,480.00	11,310.00	11,420.00	11,344.45	52,250
2026-04-14	11,310.00	11,440.00	11,270.00	11,310.00	11,235.18	39,294
2026-04-13	11,480.00	11,480.00	11,110.00	11,250.00	11,175.58	58,640
2026-04-10	11,780.00	11,800.00	11,470.00	11,470.00	11,394.12	87,795
2026-04-09	11,130.00	12,240.00	11,040.00	12,240.00	12,159.03	81,361
2026-04-08	11,410.00	11,630.00	11,160.00	11,200.00	11,125.91	66,604
2026-04-07	10,890.00	11,140.00	10,880.00	10,880.00	10,808.03	28,235
2026-04-06	11,000.00	11,130.00	10,850.00	10,850.00	10,778.22	46,245
2026-04-03	11,100.00	11,400.00	11,050.00	11,050.00	10,976.90	33,027
2026-04-02	11,490.00	11,730.00	11,040.00	11,070.00	10,996.77	65,316
2026-04-01	11,500.00	11,710.00	11,310.00	11,590.00	11,513.33	68,831
2026-03-31	11,400.00	11,620.00	11,230.00	11,420.00	11,344.45	60,450
2026-03-30	11,300.00	11,500.00	11,150.00	11,310.00	11,235.18	53,001
2026-03-27	11,030.00	11,590.00	11,020.00	11,580.00	11,503.40	76,609
2026-03-26	11,440.00	11,470.00	11,060.00	11,090.00	11,016.64	100,674
2026-03-25	11,510.00	11,610.00	11,460.00	11,460.00	11,384.19	47,003
2026-03-24	11,540.00	11,700.00	11,400.00	11,500.00	11,423.93	71,359
2026-03-23	11,700.00	11,770.00	11,430.00	11,440.00	11,364.32	86,648
2026-03-20	11,510.00	12,030.00	11,500.00	11,990.00	11,910.68	97,939
2026-03-19	11,730.00	11,890.00	11,500.00	11,510.00	11,433.86	97,018
2026-03-18	11,980.00	11,980.00	11,830.00	11,900.00	11,821.28	29,982
2026-03-17	11,760.00	11,920.00	11,730.00	11,730.00	11,652.40	57,430
2026-03-16	11,860.00	11,980.00	11,700.00	11,710.00	11,632.54	73,428
2026-03-13	11,700.00	12,050.00	11,700.00	11,850.00	11,771.61	68,653
2026-03-12	11,850.00	12,000.00	11,710.00	12,000.00	11,920.62	107,054
2026-03-11	12,040.00	12,270.00	11,930.00	11,930.00	11,851.08	90,368
2026-03-10	12,690.00	12,690.00	12,010.00	12,010.00	11,930.55	100,887
2026-03-09	11,810.00	12,330.00	11,680.00	12,260.00	12,178.90	87,684
2026-03-06	12,090.00	12,490.00	11,810.00	12,290.00	12,208.70	87,504
2026-03-05	11,980.00	12,640.00	11,980.00	12,200.00	12,119.29	176,203
2026-03-04	13,130.00	13,130.00	11,720.00	11,780.00	11,702.07	186,699
2026-03-03	13,970.00	13,990.00	13,100.00	13,150.00	13,063.01	110,854
2026-02-27	14,080.00	14,180.00	13,880.00	13,970.00	13,877.59	59,003
2026-02-26	14,590.00	14,600.00	14,190.00	14,200.00	14,106.06	79,231
2026-02-25	14,520.00	14,610.00	14,430.00	14,500.00	14,404.08	48,289
2026-02-24	14,470.00	14,640.00	14,400.00	14,520.00	14,423.95	41,321
2026-02-23	14,690.00	14,830.00	14,510.00	14,610.00	14,513.35	79,094
2026-02-20	14,380.00	14,570.00	14,300.00	14,560.00	14,463.68	75,235
2026-02-19	14,240.00	14,480.00	14,010.00	14,440.00	14,344.48	128,395
2026-02-13	14,050.00	14,100.00	13,890.00	13,970.00	13,877.59	52,783
2026-02-12	14,130.00	14,190.00	13,900.00	14,130.00	14,036.53	62,422
2026-02-11	14,310.00	14,430.00	14,120.00	14,140.00	14,046.46	44,170
2026-02-10	14,250.00	14,470.00	14,250.00	14,380.00	14,284.87	46,894
2026-02-09	13,920.00	14,400.00	13,920.00	14,320.00	14,225.27	71,218
2026-02-06	13,940.00	14,100.00	13,510.00	13,820.00	13,728.58	70,107
2026-02-05	14,010.00	14,480.00	14,010.00	14,020.00	13,927.25	80,715
2026-02-04	14,700.00	14,740.00	14,220.00	14,320.00	14,225.27	77,400
2026-02-03	14,700.00	14,700.00	14,180.00	14,700.00	14,602.76	87,291
2026-02-02	14,600.00	14,740.00	14,060.00	14,140.00	14,046.46	112,472
2026-01-30	15,050.00	15,150.00	14,600.00	14,930.00	14,831.23	192,658
2026-01-29	14,930.00	14,950.00	14,270.00	14,950.00	14,851.10	222,485
2026-01-28	14,130.00	14,650.00	14,080.00	14,630.00	14,533.22	230,940
2026-01-27	13,630.00	14,130.00	13,490.00	14,040.00	13,947.12	187,798
2026-01-26	12,920.00	13,540.00	12,750.00	13,540.00	13,450.43	227,045
2026-01-23	12,440.00	12,760.00	12,300.00	12,760.00	12,675.59	95,257
2026-01-22	12,230.00	12,480.00	12,230.00	12,320.00	12,238.50	48,350

← NewerPage 3 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	60.0000 KRW
2025-08-28	75.0000 KRW
2025-03-26	308.0000 KRW
2023-12-27	308.0000 KRW
2022-12-28	308.0000 KRW
2021-12-29	385.0000 KRW
2020-12-29	320.0000 KRW
2019-12-27	250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.